LT Group Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	9.470	9.520	9.450	9.470	5.374	3,111,200
2022-02-17	9.430	9.580	9.430	9.470	5.374	3,659,200
2022-02-16	9.460	9.600	9.390	9.430	5.351	4,856,200
2022-02-15	9.700	9.760	9.300	9.390	5.328	7,814,200
2022-02-14	9.600	9.850	9.600	9.670	5.487	1,954,000
2022-02-11	9.880	9.910	9.530	9.530	5.408	4,796,100
2022-02-10	9.920	9.920	9.800	9.860	5.595	1,860,400
2022-02-09	10.020	10.060	9.770	9.770	5.544	4,134,300
2022-02-08	9.770	10.000	9.770	10.000	5.675	4,566,300
2022-02-07	9.900	9.930	9.730	9.730	5.521	3,596,700
2022-02-04	9.940	9.940	9.700	9.810	5.567	4,005,000
2022-02-03	10.000	10.040	9.800	9.800	5.561	4,246,900
2022-02-02	10.000	10.120	9.900	9.900	5.618	4,658,500
2022-01-31	9.910	10.040	9.910	10.000	5.675	2,016,800
2022-01-28	10.020	10.020	9.820	9.960	5.652	4,088,100
2022-01-27	10.060	10.120	10.000	10.040	5.697	1,056,200
2022-01-26	10.120	10.200	10.040	10.060	5.709	13,717,400
2022-01-25	10.180	10.260	10.040	10.080	5.720	2,196,900
2022-01-24	10.140	10.220	10.080	10.160	5.765	2,724,800
2022-01-21	10.060	10.140	10.020	10.100	5.731	1,803,000
2022-01-20	10.060	10.140	10.000	10.020	5.686	5,825,800
2022-01-19	10.060	10.100	9.960	10.060	5.709	3,043,900
2022-01-18	10.000	10.060	10.000	10.060	5.709	571,900
2022-01-17	10.000	10.100	9.930	9.930	5.635	2,678,000
2022-01-14	9.990	10.060	9.920	9.990	5.669	1,439,300
2022-01-13	9.920	10.020	9.890	9.890	5.612	2,279,700
2022-01-12	9.920	9.920	9.810	9.890	5.612	937,900
2022-01-11	9.780	9.920	9.710	9.920	5.629	715,500
2022-01-10	9.660	9.830	9.600	9.800	5.561	1,105,900
2022-01-07	9.780	9.820	9.640	9.660	5.482	1,809,300
2022-01-06	9.760	9.830	9.620	9.780	5.550	1,584,600
2022-01-05	9.820	9.900	9.650	9.760	5.538	2,302,000
2022-01-03	9.860	9.900	9.810	9.900	5.618	1,225,900
2021-12-31	9.970	9.980	9.880	9.900	5.618	3,249,500
2021-12-29	9.910	10.020	9.900	9.970	5.658	1,734,100
2021-12-28	10.060	10.080	9.880	9.900	5.618	4,266,200
2021-12-27	9.980	9.980	9.780	9.950	5.646	917,600
2021-12-24	9.860	10.100	9.800	9.900	5.618	2,715,300
2021-12-23	9.750	9.850	9.750	9.790	5.555	509,200
2021-12-22	9.800	9.870	9.680	9.700	5.504	2,529,200
2021-12-21	9.800	9.800	9.700	9.800	5.561	778,200
2021-12-20	9.770	9.890	9.730	9.740	5.527	1,401,300
2021-12-17	9.720	9.780	9.650	9.730	5.521	11,915,000
2021-12-16	9.540	9.780	9.540	9.630	5.465	3,296,800
2021-12-15	10.000	10.000	9.510	9.510	5.397	11,098,300
2021-12-14	10.080	10.160	9.980	10.000	5.675	2,427,200
2021-12-13	10.120	10.140	9.990	10.040	5.697	3,322,200
2021-12-10	10.000	10.120	9.980	10.100	5.731	3,425,000
2021-12-09	9.900	10.120	9.700	9.990	5.669	5,872,600
2021-12-07	9.980	10.020	9.800	9.810	5.567	4,539,900
2021-12-06	9.990	10.040	9.940	9.950	5.646	5,240,900
2021-12-03	10.060	10.100	9.980	10.000	5.675	5,387,800
2021-12-02	9.980	10.080	9.890	10.020	5.686	7,984,400
2021-12-01	10.200	10.280	9.940	10.080	5.720	10,231,700
2021-11-29	10.700	11.000	10.260	10.600	5.657	52,617,199
2021-11-26	10.960	11.120	10.920	10.980	5.860	14,768,200
2021-11-25	11.100	11.140	10.860	10.960	5.849	8,357,700
2021-11-24	11.200	11.300	11.000	11.120	5.935	8,948,600
2021-11-23	10.760	11.200	10.680	11.200	5.977	18,414,301
2021-11-22	10.500	10.820	10.500	10.760	5.742	15,651,700

← NewerPage 20 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-07	0.3000 PHP
2026-06-04	0.3000 PHP
2026-03-05	0.3000 PHP
2025-12-01	0.3500 PHP
2025-09-08	0.3000 PHP
2025-06-30	0.3000 PHP
2025-03-28	0.3000 PHP
2024-11-29	0.3500 PHP
2024-09-03	0.3000 PHP
2024-05-31	0.3000 PHP
2024-03-08	0.3000 PHP
2023-12-04	0.3000 PHP
2023-09-01	0.3000 PHP
2023-05-25	0.3000 PHP
2023-03-01	0.3000 PHP
2022-12-01	0.5000 PHP
2022-08-30	0.3000 PHP
2022-05-26	0.3000 PHP
2022-03-25	0.3000 PHP
2021-12-01	0.6000 PHP
2021-06-22	0.2400 PHP
2021-03-26	0.2400 PHP
2020-12-03	0.1500 PHP
2020-08-27	0.2300 PHP
2020-06-03	0.4300 PHP
2019-04-24	0.1500 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.